Ningbo Marine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.950	3.020	2.950	2.970	2.970	35,483,202
2025-04-21	2.920	2.950	2.910	2.930	2.930	27,640,900
2025-04-18	3.000	3.010	2.930	2.940	2.940	36,079,323
2025-04-17	3.040	3.040	2.930	3.010	3.010	42,104,191
2025-04-16	3.030	3.150	3.000	3.080	3.080	57,185,867
2025-04-15	3.270	3.320	3.000	3.090	3.090	106,996,660
2025-04-14	3.250	3.460	3.180	3.320	3.320	135,419,610
2025-04-11	3.640	3.640	3.220	3.400	3.400	156,845,157
2025-04-10	3.160	3.310	3.100	3.310	3.310	67,331,628
2025-04-09	2.720	3.010	2.590	3.010	3.010	48,025,250
2025-04-08	2.760	2.810	2.710	2.740	2.740	21,865,000
2025-04-07	2.980	2.980	2.750	2.750	2.750	23,990,260
2025-04-03	2.980	3.060	2.970	3.050	3.050	12,187,444
2025-04-02	3.030	3.040	3.000	3.000	3.000	6,684,100
2025-04-01	3.020	3.050	3.010	3.030	3.030	9,539,300
2025-03-31	3.030	3.050	2.980	3.000	3.000	12,311,500
2025-03-28	3.090	3.100	3.040	3.050	3.050	11,298,350
2025-03-27	3.130	3.150	3.080	3.090	3.090	12,254,650
2025-03-26	3.110	3.160	3.100	3.150	3.150	16,302,300
2025-03-25	3.150	3.160	3.080	3.120	3.120	18,831,712
2025-03-24	3.230	3.250	3.080	3.140	3.140	30,671,260
2025-03-21	3.170	3.260	3.170	3.210	3.210	34,872,741
2025-03-20	3.130	3.230	3.130	3.170	3.170	32,954,050
2025-03-19	3.150	3.160	3.110	3.140	3.140	29,242,110
2025-03-18	3.090	3.190	3.040	3.170	3.170	50,972,908
2025-03-17	3.120	3.140	3.060	3.070	3.070	44,728,928
2025-03-14	3.100	3.310	3.080	3.150	3.150	52,378,665
2025-03-13	3.070	3.090	3.040	3.090	3.090	28,145,175
2025-03-12	2.960	3.130	2.950	3.060	3.060	56,997,305
2025-03-11	2.940	2.970	2.910	2.970	2.970	10,490,940
2025-03-10	2.920	2.950	2.910	2.940	2.940	7,821,550
2025-03-07	2.920	2.940	2.910	2.920	2.920	8,506,451
2025-03-06	2.920	2.930	2.900	2.920	2.920	11,839,400
2025-03-05	2.930	2.940	2.890	2.920	2.920	8,832,810
2025-03-04	2.930	2.940	2.920	2.940	2.940	5,151,461
2025-03-03	2.950	2.980	2.920	2.930	2.930	8,412,500
2025-02-28	2.990	3.000	2.950	2.960	2.960	6,413,610
2025-02-27	2.980	3.000	2.960	2.990	2.990	6,587,084
2025-02-26	2.950	3.000	2.950	2.990	2.990	6,964,009
2025-02-25	2.980	2.980	2.930	2.950	2.950	6,987,900
2025-02-24	2.960	3.000	2.950	2.990	2.990	9,865,508
2025-02-21	3.010	3.010	2.960	2.970	2.970	8,002,040
2025-02-20	2.990	3.010	2.960	3.000	3.000	6,221,840
2025-02-19	2.970	3.000	2.960	2.990	2.990	8,336,500
2025-02-18	3.000	3.030	2.960	2.980	2.980	7,573,125
2025-02-17	2.970	3.020	2.950	3.010	3.010	9,914,425
2025-02-14	2.980	2.990	2.950	2.970	2.970	7,075,001
2025-02-13	3.020	3.020	2.970	2.990	2.990	7,308,900
2025-02-12	3.010	3.020	2.970	3.000	3.000	6,705,570
2025-02-11	3.010	3.020	2.980	3.010	3.010	7,400,100
2025-02-10	2.990	3.020	2.980	3.010	3.010	7,959,407
2025-02-07	2.950	2.990	2.940	2.990	2.990	8,396,371
2025-02-06	2.920	2.960	2.900	2.950	2.950	6,533,914
2025-02-05	2.940	2.940	2.900	2.930	2.930	6,447,892
2025-01-27	2.900	2.960	2.900	2.910	2.910	7,082,192
2025-01-24	2.910	2.920	2.850	2.900	2.900	8,957,400
2025-01-23	2.900	2.940	2.890	2.920	2.920	6,621,090
2025-01-22	2.920	2.920	2.870	2.880	2.880	5,312,782
2025-01-21	2.940	2.960	2.890	2.930	2.930	6,390,244
2025-01-20	2.940	2.970	2.900	2.940	2.940	9,474,300

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.0300 CNY
2022-07-15	0.0800 CNY
2021-06-11	0.0600 CNY
2020-05-19	0.0600 CNY
2019-05-24	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.